Polska Grupa Energetyczna SA (6PG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 1.6020 | 1.6020 | 1.5610 | 1.5775 | 1.5775 | - |
| 01 July 2024 | 1.5820 | 1.6245 | 1.5820 | 1.6135 | 1.6135 | - |
| 28 June 2024 | 1.5990 | 1.6215 | 1.5915 | 1.5915 | 1.5915 | - |
| 27 June 2024 | 1.5330 | 1.6010 | 1.5330 | 1.6010 | 1.6010 | - |
| 26 June 2024 | 1.5265 | 1.5625 | 1.5185 | 1.5310 | 1.5310 | - |
| 25 June 2024 | 1.5445 | 1.5555 | 1.5335 | 1.5420 | 1.5420 | - |
| 24 June 2024 | 1.5195 | 1.5490 | 1.5195 | 1.5460 | 1.5460 | - |
| 21 June 2024 | 1.5410 | 1.5410 | 1.5150 | 1.5150 | 1.5150 | - |
| 20 June 2024 | 1.5485 | 1.5530 | 1.5325 | 1.5325 | 1.5325 | - |
| 19 June 2024 | 1.4695 | 1.5355 | 1.4695 | 1.5355 | 1.5355 | - |
| 18 June 2024 | 1.4760 | 1.4810 | 1.4720 | 1.4785 | 1.4785 | - |
| 17 June 2024 | 1.4485 | 1.4780 | 1.4485 | 1.4780 | 1.4780 | - |
| 14 June 2024 | 1.4540 | 1.4595 | 1.4375 | 1.4470 | 1.4470 | - |
| 13 June 2024 | 1.4845 | 1.4845 | 1.4655 | 1.4765 | 1.4765 | - |
| 12 June 2024 | 1.4470 | 1.4835 | 1.4470 | 1.4835 | 1.4835 | - |
| 11 June 2024 | 1.4880 | 1.4880 | 1.4820 | 1.4865 | 1.4865 | - |
| 10 June 2024 | 1.4895 | 1.4925 | 1.4770 | 1.4925 | 1.4925 | - |
| 07 June 2024 | 1.5370 | 1.5370 | 1.4995 | 1.4995 | 1.4995 | - |
| 06 June 2024 | 1.5385 | 1.5420 | 1.5250 | 1.5420 | 1.5420 | - |
| 05 June 2024 | 1.5215 | 1.5695 | 1.5215 | 1.5345 | 1.5345 | - |
| 04 June 2024 | 1.5440 | 1.5440 | 1.5240 | 1.5350 | 1.5350 | - |
| 03 June 2024 | 1.5105 | 1.5525 | 1.5105 | 1.5430 | 1.5430 | - |
| 31 May 2024 | 1.4865 | 1.5245 | 1.4755 | 1.5125 | 1.5125 | - |
| 30 May 2024 | 1.4895 | 1.4895 | 1.4830 | 1.4865 | 1.4865 | - |
| 29 May 2024 | 1.6055 | 1.6055 | 1.5335 | 1.5335 | 1.5335 | - |
| 28 May 2024 | 1.6685 | 1.6685 | 1.6065 | 1.6065 | 1.6065 | - |
| 27 May 2024 | 1.6670 | 1.6840 | 1.6655 | 1.6680 | 1.6680 | - |
| 24 May 2024 | 1.6610 | 1.6610 | 1.6310 | 1.6310 | 1.6310 | - |
| 23 May 2024 | 1.7285 | 1.7285 | 1.6595 | 1.6595 | 1.6595 | - |
| 22 May 2024 | 1.7195 | 1.7495 | 1.7195 | 1.7350 | 1.7350 | - |
| 21 May 2024 | 1.7180 | 1.7305 | 1.7045 | 1.7100 | 1.7100 | - |
| 20 May 2024 | 1.6620 | 1.7255 | 1.6620 | 1.7255 | 1.7255 | - |
| 17 May 2024 | 1.6330 | 1.6525 | 1.6290 | 1.6525 | 1.6525 | - |
| 16 May 2024 | 1.6225 | 1.6345 | 1.6135 | 1.6345 | 1.6345 | - |
| 15 May 2024 | 1.6845 | 1.6845 | 1.6075 | 1.6240 | 1.6240 | - |
| 14 May 2024 | 1.5790 | 1.6875 | 1.5790 | 1.6875 | 1.6875 | - |
| 13 May 2024 | 1.5480 | 1.6280 | 1.5480 | 1.5800 | 1.5800 | - |
| 10 May 2024 | 1.5160 | 1.5190 | 1.4990 | 1.4990 | 1.4990 | - |
| 09 May 2024 | 1.4785 | 1.5205 | 1.4785 | 1.5165 | 1.5165 | - |
| 08 May 2024 | 1.4485 | 1.4750 | 1.4340 | 1.4750 | 1.4750 | - |
| 07 May 2024 | 1.3775 | 1.4925 | 1.3775 | 1.4550 | 1.4550 | - |
| 06 May 2024 | 1.3600 | 1.3795 | 1.3315 | 1.3795 | 1.3795 | - |
| 03 May 2024 | 1.3575 | 1.3605 | 1.3570 | 1.3585 | 1.3585 | - |
| 02 May 2024 | 1.3425 | 1.3560 | 1.3360 | 1.3560 | 1.3560 | - |
| 30 Apr 2024 | 1.3560 | 1.3560 | 1.3360 | 1.3360 | 1.3360 | - |
| 29 Apr 2024 | 1.3370 | 1.3450 | 1.3255 | 1.3410 | 1.3410 | - |
| 26 Apr 2024 | 1.3070 | 1.3545 | 1.3070 | 1.3315 | 1.3315 | - |
| 25 Apr 2024 | 1.3190 | 1.3280 | 1.2995 | 1.3045 | 1.3045 | - |
| 24 Apr 2024 | 1.3475 | 1.3475 | 1.3190 | 1.3190 | 1.3190 | - |
| 23 Apr 2024 | 1.3630 | 1.3630 | 1.3440 | 1.3495 | 1.3495 | - |
| 22 Apr 2024 | 1.3680 | 1.3680 | 1.3410 | 1.3600 | 1.3600 | - |
| 19 Apr 2024 | 1.3385 | 1.3410 | 1.3385 | 1.3410 | 1.3410 | - |
| 18 Apr 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 800 |
| 17 Apr 2024 | 1.4645 | 1.4645 | 1.4645 | 1.4645 | 1.4645 | - |
| 16 Apr 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
| 15 Apr 2024 | 1.5635 | 1.5635 | 1.5635 | 1.5635 | 1.5635 | - |
| 12 Apr 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 11 Apr 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.6620 | 1.6620 | 1.6620 | - |
| 09 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 08 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 05 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 04 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 03 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 02 Apr 2024 | 1.5860 | 1.6420 | 1.5860 | 1.6310 | 1.6310 | - |
| 28 Mar 2024 | 1.5745 | 1.5830 | 1.5710 | 1.5735 | 1.5735 | - |
| 27 Mar 2024 | 1.5805 | 1.5805 | 1.5505 | 1.5615 | 1.5615 | - |
| 26 Mar 2024 | 1.5655 | 1.5795 | 1.5580 | 1.5795 | 1.5795 | - |
| 25 Mar 2024 | 1.5540 | 1.5730 | 1.5540 | 1.5620 | 1.5620 | - |
| 22 Mar 2024 | 1.5520 | 1.5765 | 1.5520 | 1.5560 | 1.5560 | - |
| 21 Mar 2024 | 1.5465 | 1.5575 | 1.5450 | 1.5485 | 1.5485 | - |
| 20 Mar 2024 | 1.5900 | 1.5900 | 1.5310 | 1.5425 | 1.5425 | - |
| 19 Mar 2024 | 1.5700 | 1.5765 | 1.5445 | 1.5765 | 1.5765 | - |
| 18 Mar 2024 | 1.5945 | 1.6045 | 1.5635 | 1.5635 | 1.5635 | - |
| 15 Mar 2024 | 1.6130 | 1.6260 | 1.6125 | 1.6125 | 1.6125 | - |
| 14 Mar 2024 | 1.6020 | 1.6300 | 1.6020 | 1.6200 | 1.6200 | - |
| 13 Mar 2024 | 1.6450 | 1.6450 | 1.6035 | 1.6035 | 1.6035 | - |
| 12 Mar 2024 | 1.6490 | 1.6490 | 1.6210 | 1.6325 | 1.6325 | - |
| 11 Mar 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 08 Mar 2024 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | - |
| 07 Mar 2024 | 1.6065 | 1.6065 | 1.5830 | 1.6045 | 1.6045 | - |
| 06 Mar 2024 | 1.5960 | 1.6335 | 1.5960 | 1.6135 | 1.6135 | - |
| 05 Mar 2024 | 1.6440 | 1.6440 | 1.5995 | 1.5995 | 1.5995 | - |
| 04 Mar 2024 | 1.7020 | 1.7020 | 1.6200 | 1.6380 | 1.6380 | - |
| 01 Mar 2024 | 1.7555 | 1.7670 | 1.6865 | 1.7060 | 1.7060 | - |
| 29 Feb 2024 | 1.7335 | 1.7585 | 1.7335 | 1.7565 | 1.7565 | - |
| 28 Feb 2024 | 1.7700 | 1.7700 | 1.7360 | 1.7360 | 1.7360 | - |
| 27 Feb 2024 | 1.7435 | 1.7690 | 1.7385 | 1.7645 | 1.7645 | - |
| 26 Feb 2024 | 1.7585 | 1.7585 | 1.7295 | 1.7430 | 1.7430 | - |
| 23 Feb 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 22 Feb 2024 | 1.7485 | 1.7485 | 1.7475 | 1.7475 | 1.7475 | - |
| 21 Feb 2024 | 1.7700 | 1.7700 | 1.7420 | 1.7565 | 1.7565 | - |
| 20 Feb 2024 | 1.7380 | 1.7665 | 1.7310 | 1.7665 | 1.7665 | - |
| 19 Feb 2024 | 1.7425 | 1.7580 | 1.7365 | 1.7380 | 1.7380 | - |
| 16 Feb 2024 | 1.7550 | 1.7550 | 1.7270 | 1.7410 | 1.7410 | - |
| 15 Feb 2024 | 1.8320 | 1.8320 | 1.7125 | 1.7510 | 1.7510 | - |
| 14 Feb 2024 | 1.8035 | 1.8305 | 1.7985 | 1.8305 | 1.8305 | - |
| 13 Feb 2024 | 1.9085 | 1.9085 | 1.8080 | 1.8080 | 1.8080 | - |
| 12 Feb 2024 | 1.8655 | 1.8655 | 1.8435 | 1.8530 | 1.8530 | - |
| 09 Feb 2024 | 1.8850 | 1.8850 | 1.8545 | 1.8555 | 1.8555 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.